Aarti Surfactants Limited (NSE:AARTISURF)
India · Delayed Price · Currency is INR 399.95
+2.95 (0.74%)
Apr 22, 2026, 3:28 PM IST
Aarti Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 397.65 | 402.00 | 382.50 | 399.95 | 399.95 | 0.74% | 10,541 |
| Apr 21, 2026 | 397.95 | 403.95 | 394.35 | 397.00 | 397.00 | 0.53% | 6,205 |
| Apr 20, 2026 | 409.90 | 409.90 | 391.35 | 394.90 | 394.90 | -0.60% | 10,473 |
| Apr 17, 2026 | 408.75 | 413.20 | 389.00 | 397.30 | 397.30 | -2.37% | 47,903 |
| Apr 16, 2026 | 412.60 | 416.00 | 402.00 | 406.95 | 406.95 | -0.21% | 7,249 |
| Apr 15, 2026 | 401.65 | 412.60 | 399.05 | 407.80 | 407.80 | 3.07% | 6,956 |
| Apr 13, 2026 | 398.00 | 405.10 | 387.20 | 395.65 | 395.65 | -2.09% | 9,198 |
| Apr 10, 2026 | 405.90 | 416.95 | 397.55 | 404.10 | 404.10 | 0.72% | 15,996 |
| Apr 9, 2026 | 395.00 | 408.40 | 389.25 | 401.20 | 401.20 | 2.53% | 13,817 |
| Apr 8, 2026 | 400.00 | 410.80 | 386.00 | 391.30 | 391.30 | 3.85% | 12,291 |
| Apr 7, 2026 | 370.00 | 379.60 | 367.55 | 376.80 | 376.80 | 2.59% | 7,228 |
| Apr 6, 2026 | 360.30 | 375.80 | 357.55 | 367.30 | 367.30 | 0.98% | 13,354 |
| Apr 2, 2026 | 359.00 | 366.55 | 340.30 | 363.75 | 363.75 | 3.63% | 13,152 |
| Apr 1, 2026 | 360.00 | 360.00 | 330.30 | 351.00 | 351.00 | 9.31% | 12,501 |
| Mar 30, 2026 | 328.00 | 339.20 | 316.00 | 321.10 | 321.10 | -5.35% | 27,831 |
| Mar 27, 2026 | 347.00 | 352.20 | 335.05 | 339.25 | 339.25 | -4.02% | 25,280 |
| Mar 25, 2026 | 350.00 | 365.90 | 349.70 | 353.45 | 353.45 | 0.60% | 19,134 |
| Mar 24, 2026 | 340.00 | 356.65 | 337.60 | 351.35 | 351.35 | 3.98% | 21,572 |
| Mar 23, 2026 | 341.10 | 349.65 | 336.00 | 337.90 | 337.90 | -4.24% | 11,329 |
| Mar 20, 2026 | 351.10 | 360.00 | 348.15 | 352.85 | 352.85 | 1.51% | 15,368 |
| Mar 19, 2026 | 353.00 | 355.00 | 340.05 | 347.60 | 347.60 | -1.42% | 16,021 |
| Mar 18, 2026 | 348.35 | 364.95 | 346.05 | 352.60 | 352.60 | 1.76% | 51,942 |
| Mar 17, 2026 | 348.95 | 359.95 | 341.05 | 346.50 | 346.50 | -0.70% | 15,522 |
| Mar 16, 2026 | 372.50 | 372.50 | 341.00 | 348.95 | 348.95 | -4.28% | 19,963 |
| Mar 13, 2026 | 366.05 | 374.30 | 359.05 | 364.55 | 364.55 | -3.08% | 7,468 |
| Mar 12, 2026 | 369.85 | 385.00 | 363.20 | 376.15 | 376.15 | 2.45% | 12,500 |
| Mar 11, 2026 | 361.35 | 371.00 | 361.35 | 367.15 | 367.15 | 2.11% | 17,632 |
| Mar 10, 2026 | 360.00 | 364.00 | 352.80 | 359.55 | 359.55 | 2.58% | 12,922 |
| Mar 9, 2026 | 380.00 | 380.00 | 335.55 | 350.50 | 350.50 | -7.92% | 30,994 |
| Mar 6, 2026 | 378.00 | 385.00 | 378.00 | 380.65 | 380.65 | 0.58% | 7,172 |
| Mar 5, 2026 | 372.60 | 386.90 | 372.60 | 378.45 | 378.45 | 0.89% | 7,852 |
| Mar 4, 2026 | 380.00 | 384.90 | 372.05 | 375.10 | 375.10 | -2.72% | 9,132 |
| Mar 2, 2026 | 399.00 | 399.00 | 383.00 | 385.60 | 385.60 | -4.78% | 12,003 |
| Feb 27, 2026 | 406.45 | 408.00 | 398.00 | 404.95 | 404.95 | 0.92% | 2,557 |
| Feb 26, 2026 | 406.95 | 406.95 | 400.00 | 401.25 | 401.25 | -1.16% | 2,843 |
| Feb 25, 2026 | 400.00 | 409.95 | 400.00 | 405.95 | 405.95 | 1.21% | 4,593 |
| Feb 24, 2026 | 406.70 | 410.00 | 400.00 | 401.10 | 401.10 | -1.19% | 2,698 |
| Feb 23, 2026 | 418.50 | 418.50 | 405.05 | 405.95 | 405.95 | -3.00% | 5,586 |
| Feb 20, 2026 | 415.50 | 421.95 | 410.30 | 418.50 | 418.50 | 1.22% | 5,397 |
| Feb 19, 2026 | 418.40 | 419.00 | 412.00 | 413.45 | 413.45 | -0.21% | 3,758 |
| Feb 18, 2026 | 427.50 | 427.50 | 414.00 | 414.30 | 414.30 | 0.61% | 2,826 |
| Feb 17, 2026 | 410.65 | 422.60 | 409.50 | 411.80 | 411.80 | -0.22% | 9,191 |
| Feb 16, 2026 | 429.95 | 434.45 | 410.00 | 412.70 | 412.70 | -2.56% | 8,363 |
| Feb 13, 2026 | 423.00 | 427.70 | 416.50 | 423.55 | 423.55 | -0.53% | 5,659 |
| Feb 12, 2026 | 428.10 | 434.55 | 422.60 | 425.80 | 425.80 | -2.09% | 5,553 |
| Feb 11, 2026 | 445.70 | 445.80 | 430.00 | 434.90 | 434.90 | -2.42% | 10,989 |
| Feb 10, 2026 | 441.80 | 455.00 | 433.00 | 445.70 | 445.70 | 0.88% | 9,719 |
| Feb 9, 2026 | 426.80 | 448.00 | 426.80 | 441.80 | 441.80 | 3.53% | 12,265 |
| Feb 6, 2026 | 423.90 | 428.95 | 416.45 | 426.75 | 426.75 | 1.28% | 9,434 |
| Feb 5, 2026 | 422.05 | 429.70 | 420.00 | 421.35 | 421.35 | -1.84% | 6,177 |